| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,372.3 | 1,377 | 1,364.45 | 1,374.45 | 1,374.45 | +23.3 (+1.72%) | 2,421 |
| 7 May 2018 | INR | 1,379.85 | 1,380.1 | 1,345 | 1,351.15 | 1,351.15 | -19.95 (-1.46%) | 2,621 |
| 4 May 2018 | INR | 1,400 | 1,434 | 1,355 | 1,371.1 | 1,371.1 | -12.75 (-0.92%) | 2,206 |
| 3 May 2018 | INR | 1,415.8 | 1,415.8 | 1,380 | 1,383.85 | 1,383.85 | -31.95 (-2.26%) | 2,214 |
| 2 May 2018 | INR | 1,407 | 1,420 | 1,368.95 | 1,415.8 | 1,415.8 | +32.8 (+2.37%) | 10,569 |
| 30 Apr 2018 | INR | 1,349 | 1,390 | 1,321.95 | 1,383 | 1,383 | +46.15 (+3.45%) | 4,576 |
| 27 Apr 2018 | INR | 1,333 | 1,368.85 | 1,306.3 | 1,336.85 | 1,336.85 | +33.5 (+2.57%) | 48,047 |
| 26 Apr 2018 | INR | 1,257 | 1,320 | 1,235.15 | 1,303.35 | 1,303.35 | +68.55 (+5.55%) | 12,957 |
| 25 Apr 2018 | INR | 1,274 | 1,276.2 | 1,220 | 1,234.8 | 1,234.8 | -34.5 (-2.72%) | 3,495 |
| 24 Apr 2018 | INR | 1,286.6 | 1,292 | 1,267.5 | 1,269.3 | 1,269.3 | -16.25 (-1.26%) | 416 |
| 23 Apr 2018 | INR | 1,287 | 1,297.1 | 1,280 | 1,285.55 | 1,285.55 | +5.2 (+0.41%) | 1,128 |
| 20 Apr 2018 | INR | 1,282 | 1,307.75 | 1,275 | 1,280.35 | 1,280.35 | +1.25 (+0.10%) | 1,845 |
| 19 Apr 2018 | INR | 1,292.35 | 1,294.2 | 1,243.3 | 1,279.1 | 1,279.1 | -10.55 (-0.82%) | 4,925 |
| 18 Apr 2018 | INR | 1,312.95 | 1,327.25 | 1,287 | 1,289.65 | 1,289.65 | -11.2 (-0.86%) | 26,315 |
| 17 Apr 2018 | INR | 1,291.6 | 1,315 | 1,285 | 1,300.85 | 1,300.85 | -4.05 (-0.31%) | 11,486 |
| 16 Apr 2018 | INR | 1,265.05 | 1,311.6 | 1,256.2 | 1,304.9 | 1,304.9 | +43.9 (+3.48%) | 2,476 |
| 13 Apr 2018 | INR | 1,297.75 | 1,297.75 | 1,252.05 | 1,261 | 1,261 | -30.75 (-2.38%) | 2,877 |
| 12 Apr 2018 | INR | 1,290.1 | 1,307.75 | 1,279.95 | 1,291.75 | 1,291.75 | -10.25 (-0.79%) | 1,840 |
| 11 Apr 2018 | INR | 1,211.65 | 1,315.45 | 1,206.85 | 1,302 | 1,302 | +93.45 (+7.73%) | 8,977 |
| 10 Apr 2018 | INR | 1,220.5 | 1,227.4 | 1,201.55 | 1,208.55 | 1,208.55 | -10.1 (-0.83%) | 9,886 |
| 9 Apr 2018 | INR | 1,216.05 | 1,230.1 | 1,210 | 1,218.65 | 1,218.65 | -11.45 (-0.93%) | 1,806 |
| 6 Apr 2018 | INR | 1,214.8 | 1,239 | 1,199.1 | 1,230.1 | 1,230.1 | +22.3 (+1.85%) | 8,057 |
| 5 Apr 2018 | INR | 1,202 | 1,223.15 | 1,198.25 | 1,207.8 | 1,207.8 | +17.85 (+1.50%) | 643,698 |
| 4 Apr 2018 | INR | 1,196.7 | 1,200.15 | 1,184.25 | 1,189.95 | 1,189.95 | -3.75 (-0.31%) | 7,731 |
| 3 Apr 2018 | INR | 1,192.85 | 1,212 | 1,190 | 1,193.7 | 1,193.7 | -1.65 (-0.14%) | 1,607 |
| 2 Apr 2018 | INR | 1,199.95 | 1,210 | 1,185 | 1,195.35 | 1,195.35 | +4.65 (+0.39%) | 5,869 |
| 28 Mar 2018 | INR | 1,172.05 | 1,211.9 | 1,163.7 | 1,190.7 | 1,190.7 | +18.45 (+1.57%) | 4,160 |
| 27 Mar 2018 | INR | 1,200 | 1,200 | 1,166.2 | 1,172.25 | 1,172.25 | +0.2 (+0.02%) | 1,664 |
| 26 Mar 2018 | INR | 1,187 | 1,187 | 1,167.3 | 1,172.05 | 1,172.05 | -14.8 (-1.25%) | 3,179 |
| 23 Mar 2018 | INR | 1,161.05 | 1,194 | 1,160.1 | 1,186.85 | 1,186.85 | +10.85 (+0.92%) | 3,461 |
